5187 クリエートメディック(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,002 | 1,005 | 991 | 991 | 5,100 | 991 |
| 2007-12-27 | 1,010 | 1,010 | 998 | 1,002 | 5,800 | 1,002 |
| 2007-12-26 | 1,034 | 1,034 | 1,000 | 1,012 | 4,600 | 1,012 |
| 2007-12-25 | 1,000 | 1,040 | 981 | 1,035 | 6,700 | 1,035 |
| 2007-12-21 | 1,040 | 1,040 | 1,030 | 1,036 | 9,000 | 1,036 |
| 2007-12-20 | 1,037 | 1,045 | 1,036 | 1,036 | 5,600 | 1,036 |
| 2007-12-19 | 1,037 | 1,043 | 1,037 | 1,037 | 5,000 | 1,037 |
| 2007-12-18 | 1,036 | 1,042 | 1,036 | 1,040 | 9,900 | 1,040 |
| 2007-12-17 | 1,038 | 1,045 | 1,036 | 1,036 | 9,600 | 1,036 |
| 2007-12-14 | 1,041 | 1,056 | 1,038 | 1,038 | 12,800 | 1,038 |
| 2007-12-13 | 1,050 | 1,052 | 1,046 | 1,046 | 4,000 | 1,046 |
| 2007-12-12 | 1,059 | 1,060 | 1,050 | 1,055 | 7,300 | 1,055 |
| 2007-12-11 | 1,060 | 1,060 | 1,058 | 1,060 | 7,900 | 1,060 |
| 2007-12-10 | 1,057 | 1,060 | 1,015 | 1,039 | 19,300 | 1,039 |
| 2007-12-07 | 1,035 | 1,048 | 1,035 | 1,037 | 13,500 | 1,037 |
| 2007-12-06 | 1,030 | 1,035 | 1,030 | 1,031 | 6,700 | 1,031 |
| 2007-12-05 | 1,035 | 1,035 | 1,027 | 1,029 | 6,900 | 1,029 |
| 2007-12-04 | 1,038 | 1,039 | 1,030 | 1,030 | 2,700 | 1,030 |
| 2007-12-03 | 1,038 | 1,040 | 1,027 | 1,033 | 3,200 | 1,033 |
| 2007-11-30 | 1,011 | 1,030 | 1,011 | 1,030 | 7,100 | 1,030 |
| 2007-11-29 | 1,011 | 1,023 | 1,010 | 1,019 | 7,300 | 1,019 |
| 2007-11-28 | 1,005 | 1,010 | 1,005 | 1,010 | 4,100 | 1,010 |
| 2007-11-27 | 1,005 | 1,016 | 1,003 | 1,015 | 4,300 | 1,015 |
| 2007-11-26 | 1,004 | 1,020 | 1,002 | 1,016 | 3,400 | 1,016 |
| 2007-11-22 | 1,019 | 1,019 | 1,001 | 1,004 | 5,300 | 1,004 |
| 2007-11-21 | 1,021 | 1,021 | 1,005 | 1,005 | 3,600 | 1,005 |
| 2007-11-20 | 1,020 | 1,021 | 1,000 | 1,006 | 4,300 | 1,006 |
| 2007-11-19 | 1,015 | 1,021 | 1,011 | 1,021 | 3,100 | 1,021 |
| 2007-11-16 | 1,002 | 1,015 | 1,001 | 1,015 | 6,400 | 1,015 |
| 2007-11-15 | 1,015 | 1,021 | 1,015 | 1,018 | 4,000 | 1,018 |
| 2007-11-14 | 1,010 | 1,020 | 1,003 | 1,020 | 5,300 | 1,020 |
| 2007-11-13 | 1,019 | 1,025 | 1,010 | 1,012 | 2,500 | 1,012 |
| 2007-11-12 | 1,033 | 1,033 | 1,015 | 1,015 | 6,300 | 1,015 |
| 2007-11-09 | 1,031 | 1,038 | 1,031 | 1,033 | 4,000 | 1,033 |
| 2007-11-08 | 1,030 | 1,033 | 1,022 | 1,026 | 5,800 | 1,026 |
| 2007-11-07 | 1,051 | 1,055 | 1,047 | 1,047 | 5,100 | 1,047 |
| 2007-11-06 | 1,052 | 1,070 | 1,050 | 1,053 | 4,500 | 1,053 |
| 2007-11-05 | 1,075 | 1,075 | 1,030 | 1,051 | 12,100 | 1,051 |
| 2007-11-02 | 1,095 | 1,095 | 1,082 | 1,083 | 2,200 | 1,083 |
| 2007-11-01 | 1,074 | 1,098 | 1,074 | 1,090 | 2,400 | 1,090 |
| 2007-10-31 | 1,072 | 1,084 | 1,072 | 1,073 | 700 | 1,073 |
| 2007-10-30 | 1,090 | 1,090 | 1,069 | 1,071 | 3,400 | 1,071 |
| 2007-10-29 | 1,052 | 1,075 | 1,052 | 1,073 | 3,600 | 1,073 |
| 2007-10-26 | 1,050 | 1,052 | 1,040 | 1,047 | 5,300 | 1,047 |
| 2007-10-25 | 1,065 | 1,065 | 1,052 | 1,057 | 3,500 | 1,057 |
| 2007-10-24 | 1,087 | 1,087 | 1,066 | 1,067 | 3,900 | 1,067 |
| 2007-10-23 | 1,062 | 1,067 | 1,055 | 1,067 | 2,300 | 1,067 |
| 2007-10-22 | 1,083 | 1,083 | 1,052 | 1,073 | 2,400 | 1,073 |
| 2007-10-19 | 1,092 | 1,093 | 1,086 | 1,086 | 4,100 | 1,086 |
| 2007-10-18 | 1,091 | 1,098 | 1,091 | 1,094 | 7,400 | 1,094 |
| 2007-10-17 | 1,094 | 1,095 | 1,091 | 1,091 | 5,800 | 1,091 |
| 2007-10-16 | 1,096 | 1,096 | 1,093 | 1,093 | 4,200 | 1,093 |
| 2007-10-15 | 1,100 | 1,100 | 1,093 | 1,093 | 5,400 | 1,093 |
| 2007-10-12 | 1,098 | 1,099 | 1,095 | 1,095 | 6,000 | 1,095 |
| 2007-10-11 | 1,096 | 1,098 | 1,095 | 1,098 | 5,600 | 1,098 |
| 2007-10-10 | 1,095 | 1,097 | 1,094 | 1,097 | 3,600 | 1,097 |
| 2007-10-09 | 1,088 | 1,094 | 1,088 | 1,094 | 1,700 | 1,094 |
| 2007-10-05 | 1,085 | 1,095 | 1,085 | 1,090 | 6,400 | 1,090 |
| 2007-10-04 | 1,095 | 1,095 | 1,089 | 1,095 | 3,000 | 1,095 |
| 2007-10-03 | 1,070 | 1,097 | 1,070 | 1,096 | 4,100 | 1,096 |
| 2007-10-02 | 1,098 | 1,100 | 1,082 | 1,082 | 4,900 | 1,082 |
| 2007-10-01 | 1,079 | 1,084 | 1,063 | 1,080 | 3,200 | 1,080 |
| 2007-09-28 | 1,059 | 1,059 | 1,049 | 1,058 | 2,800 | 1,058 |
| 2007-09-27 | 1,041 | 1,050 | 1,041 | 1,049 | 3,300 | 1,049 |
| 2007-09-26 | 1,054 | 1,054 | 1,041 | 1,041 | 3,800 | 1,041 |
| 2007-09-25 | 1,079 | 1,079 | 1,034 | 1,044 | 4,600 | 1,044 |
| 2007-09-21 | 1,023 | 1,039 | 1,021 | 1,039 | 4,500 | 1,039 |
| 2007-09-20 | 1,050 | 1,050 | 1,021 | 1,021 | 6,500 | 1,021 |
| 2007-09-19 | 1,054 | 1,070 | 1,010 | 1,044 | 7,900 | 1,044 |
| 2007-09-18 | 1,046 | 1,048 | 1,030 | 1,048 | 8,300 | 1,048 |
| 2007-09-14 | 1,048 | 1,048 | 1,032 | 1,041 | 11,900 | 1,041 |
| 2007-09-13 | 1,048 | 1,059 | 1,031 | 1,045 | 3,800 | 1,045 |
| 2007-09-12 | 1,057 | 1,070 | 1,040 | 1,048 | 8,200 | 1,048 |
| 2007-09-11 | 1,055 | 1,063 | 1,050 | 1,060 | 13,600 | 1,060 |
| 2007-09-10 | 1,078 | 1,078 | 1,050 | 1,070 | 5,300 | 1,070 |
| 2007-09-07 | 1,097 | 1,097 | 1,082 | 1,082 | 900 | 1,082 |
| 2007-09-06 | 1,090 | 1,090 | 1,078 | 1,082 | 2,400 | 1,082 |
| 2007-09-05 | 1,105 | 1,105 | 1,085 | 1,095 | 3,300 | 1,095 |
| 2007-09-04 | 1,113 | 1,120 | 1,113 | 1,120 | 500 | 1,120 |
| 2007-09-03 | 1,114 | 1,117 | 1,109 | 1,109 | 1,100 | 1,109 |
| 2007-08-31 | 1,098 | 1,114 | 1,088 | 1,114 | 2,600 | 1,114 |
| 2007-08-30 | 1,081 | 1,100 | 1,081 | 1,099 | 2,500 | 1,099 |
| 2007-08-29 | 1,081 | 1,081 | 1,070 | 1,080 | 5,200 | 1,080 |
| 2007-08-28 | 1,100 | 1,100 | 1,091 | 1,091 | 800 | 1,091 |
| 2007-08-27 | 1,114 | 1,114 | 1,100 | 1,100 | 4,700 | 1,100 |
| 2007-08-24 | 1,120 | 1,120 | 1,091 | 1,106 | 3,800 | 1,106 |
| 2007-08-23 | 1,120 | 1,125 | 1,104 | 1,110 | 3,700 | 1,110 |
| 2007-08-22 | 1,080 | 1,110 | 1,080 | 1,110 | 3,100 | 1,110 |
| 2007-08-21 | 1,102 | 1,102 | 1,061 | 1,090 | 3,200 | 1,090 |
| 2007-08-20 | 1,118 | 1,118 | 1,100 | 1,100 | 4,100 | 1,100 |
| 2007-08-17 | 1,093 | 1,094 | 1,065 | 1,065 | 9,900 | 1,065 |
| 2007-08-16 | 1,105 | 1,120 | 1,090 | 1,091 | 7,000 | 1,091 |
| 2007-08-15 | 1,127 | 1,127 | 1,112 | 1,125 | 2,800 | 1,125 |
| 2007-08-14 | 1,129 | 1,135 | 1,112 | 1,126 | 9,500 | 1,126 |
| 2007-08-13 | 1,125 | 1,130 | 1,125 | 1,128 | 10,100 | 1,128 |
| 2007-08-10 | 1,165 | 1,169 | 1,133 | 1,133 | 17,400 | 1,133 |
| 2007-08-09 | 1,170 | 1,170 | 1,165 | 1,169 | 7,000 | 1,169 |
| 2007-08-08 | 1,188 | 1,188 | 1,175 | 1,175 | 7,200 | 1,175 |
| 2007-08-07 | 1,193 | 1,193 | 1,178 | 1,178 | 3,100 | 1,178 |
| 2007-08-06 | 1,178 | 1,188 | 1,176 | 1,188 | 4,000 | 1,188 |
| 2007-08-03 | 1,190 | 1,190 | 1,180 | 1,189 | 2,600 | 1,189 |
| 2007-08-02 | 1,182 | 1,194 | 1,180 | 1,191 | 3,900 | 1,191 |
| 2007-08-01 | 1,194 | 1,198 | 1,181 | 1,185 | 2,600 | 1,185 |
| 2007-07-31 | 1,204 | 1,204 | 1,186 | 1,194 | 2,400 | 1,194 |
| 2007-07-30 | 1,166 | 1,210 | 1,166 | 1,210 | 7,600 | 1,210 |
| 2007-07-27 | 1,180 | 1,199 | 1,160 | 1,179 | 8,700 | 1,179 |
| 2007-07-26 | 1,200 | 1,200 | 1,186 | 1,199 | 5,200 | 1,199 |
| 2007-07-25 | 1,203 | 1,204 | 1,200 | 1,200 | 7,000 | 1,200 |
| 2007-07-24 | 1,201 | 1,202 | 1,200 | 1,200 | 2,400 | 1,200 |
| 2007-07-23 | 1,204 | 1,206 | 1,200 | 1,200 | 3,100 | 1,200 |
| 2007-07-20 | 1,209 | 1,210 | 1,204 | 1,204 | 1,200 | 1,204 |
| 2007-07-19 | 1,211 | 1,212 | 1,202 | 1,209 | 4,400 | 1,209 |
| 2007-07-18 | 1,206 | 1,214 | 1,203 | 1,203 | 3,900 | 1,203 |
| 2007-07-17 | 1,205 | 1,213 | 1,202 | 1,204 | 4,400 | 1,204 |
| 2007-07-13 | 1,215 | 1,215 | 1,205 | 1,212 | 4,600 | 1,212 |
| 2007-07-12 | 1,215 | 1,215 | 1,208 | 1,211 | 3,000 | 1,211 |
| 2007-07-11 | 1,217 | 1,217 | 1,206 | 1,208 | 4,200 | 1,208 |
| 2007-07-10 | 1,205 | 1,220 | 1,205 | 1,220 | 11,100 | 1,220 |
| 2007-07-09 | 1,202 | 1,209 | 1,202 | 1,206 | 5,200 | 1,206 |
| 2007-07-06 | 1,210 | 1,213 | 1,203 | 1,203 | 7,100 | 1,203 |
| 2007-07-05 | 1,202 | 1,207 | 1,202 | 1,206 | 2,100 | 1,206 |
| 2007-07-04 | 1,213 | 1,213 | 1,204 | 1,204 | 2,800 | 1,204 |
| 2007-07-03 | 1,203 | 1,214 | 1,202 | 1,210 | 4,600 | 1,210 |
| 2007-07-02 | 1,210 | 1,212 | 1,207 | 1,207 | 3,100 | 1,207 |
| 2007-06-29 | 1,205 | 1,213 | 1,200 | 1,209 | 1,800 | 1,209 |
| 2007-06-28 | 1,209 | 1,212 | 1,182 | 1,212 | 8,600 | 1,212 |
| 2007-06-27 | 1,211 | 1,211 | 1,193 | 1,193 | 5,600 | 1,193 |
| 2007-06-26 | 1,225 | 1,227 | 1,200 | 1,211 | 7,400 | 1,211 |
| 2007-06-25 | 1,229 | 1,230 | 1,223 | 1,223 | 7,500 | 1,223 |
| 2007-06-22 | 1,225 | 1,229 | 1,221 | 1,227 | 6,500 | 1,227 |
| 2007-06-21 | 1,224 | 1,225 | 1,220 | 1,225 | 3,600 | 1,225 |
| 2007-06-20 | 1,222 | 1,224 | 1,220 | 1,224 | 4,900 | 1,224 |
| 2007-06-19 | 1,218 | 1,223 | 1,218 | 1,219 | 4,400 | 1,219 |
| 2007-06-18 | 1,220 | 1,224 | 1,215 | 1,220 | 5,000 | 1,220 |
| 2007-06-15 | 1,215 | 1,218 | 1,210 | 1,218 | 5,500 | 1,218 |
| 2007-06-14 | 1,220 | 1,220 | 1,210 | 1,217 | 3,900 | 1,217 |
| 2007-06-13 | 1,215 | 1,220 | 1,213 | 1,214 | 1,300 | 1,214 |
| 2007-06-12 | 1,220 | 1,222 | 1,212 | 1,220 | 7,200 | 1,220 |
| 2007-06-11 | 1,219 | 1,220 | 1,215 | 1,215 | 6,800 | 1,215 |
| 2007-06-08 | 1,215 | 1,224 | 1,210 | 1,219 | 14,300 | 1,219 |
| 2007-06-07 | 1,219 | 1,225 | 1,210 | 1,214 | 5,400 | 1,214 |
| 2007-06-06 | 1,214 | 1,220 | 1,210 | 1,210 | 2,200 | 1,210 |
| 2007-06-05 | 1,206 | 1,217 | 1,200 | 1,215 | 15,800 | 1,215 |
| 2007-06-04 | 1,208 | 1,208 | 1,206 | 1,206 | 1,900 | 1,206 |
| 2007-06-01 | 1,200 | 1,213 | 1,195 | 1,199 | 8,200 | 1,199 |
| 2007-05-31 | 1,195 | 1,200 | 1,195 | 1,200 | 4,700 | 1,200 |
| 2007-05-30 | 1,191 | 1,200 | 1,191 | 1,195 | 3,700 | 1,195 |
| 2007-05-29 | 1,195 | 1,200 | 1,188 | 1,200 | 7,100 | 1,200 |
| 2007-05-28 | 1,209 | 1,210 | 1,190 | 1,192 | 3,900 | 1,192 |
| 2007-05-25 | 1,210 | 1,210 | 1,190 | 1,193 | 8,900 | 1,193 |
| 2007-05-24 | 1,192 | 1,210 | 1,192 | 1,210 | 3,100 | 1,210 |
| 2007-05-23 | 1,183 | 1,194 | 1,183 | 1,194 | 2,000 | 1,194 |
| 2007-05-22 | 1,189 | 1,190 | 1,181 | 1,190 | 6,500 | 1,190 |
| 2007-05-21 | 1,181 | 1,195 | 1,181 | 1,188 | 4,400 | 1,188 |
| 2007-05-18 | 1,199 | 1,200 | 1,180 | 1,180 | 9,800 | 1,180 |
| 2007-05-17 | 1,193 | 1,197 | 1,190 | 1,194 | 8,000 | 1,194 |
| 2007-05-16 | 1,195 | 1,198 | 1,192 | 1,193 | 6,100 | 1,193 |
| 2007-05-15 | 1,201 | 1,204 | 1,191 | 1,194 | 12,900 | 1,194 |
| 2007-05-14 | 1,205 | 1,213 | 1,205 | 1,208 | 5,500 | 1,208 |
| 2007-05-11 | 1,219 | 1,219 | 1,200 | 1,203 | 9,500 | 1,203 |
| 2007-05-10 | 1,212 | 1,213 | 1,211 | 1,211 | 2,300 | 1,211 |
| 2007-05-09 | 1,225 | 1,225 | 1,211 | 1,219 | 6,400 | 1,219 |
| 2007-05-08 | 1,215 | 1,228 | 1,210 | 1,225 | 9,500 | 1,225 |
| 2007-05-07 | 1,200 | 1,220 | 1,200 | 1,215 | 19,500 | 1,215 |
| 2007-05-02 | 1,227 | 1,230 | 1,225 | 1,229 | 9,400 | 1,229 |
| 2007-05-01 | 1,218 | 1,227 | 1,218 | 1,226 | 2,200 | 1,226 |
| 2007-04-27 | 1,225 | 1,227 | 1,220 | 1,225 | 5,000 | 1,225 |
| 2007-04-26 | 1,224 | 1,230 | 1,224 | 1,225 | 5,100 | 1,225 |
| 2007-04-25 | 1,225 | 1,228 | 1,215 | 1,224 | 4,300 | 1,224 |
| 2007-04-24 | 1,214 | 1,221 | 1,213 | 1,219 | 3,900 | 1,219 |
| 2007-04-23 | 1,213 | 1,217 | 1,213 | 1,214 | 4,200 | 1,214 |
| 2007-04-20 | 1,217 | 1,225 | 1,213 | 1,213 | 2,300 | 1,213 |
| 2007-04-19 | 1,226 | 1,230 | 1,215 | 1,215 | 10,500 | 1,215 |
| 2007-04-18 | 1,222 | 1,228 | 1,220 | 1,220 | 4,700 | 1,220 |
| 2007-04-17 | 1,214 | 1,223 | 1,213 | 1,220 | 8,900 | 1,220 |
| 2007-04-16 | 1,215 | 1,216 | 1,211 | 1,214 | 5,700 | 1,214 |
| 2007-04-13 | 1,218 | 1,223 | 1,215 | 1,215 | 8,000 | 1,215 |
| 2007-04-12 | 1,220 | 1,221 | 1,215 | 1,215 | 6,300 | 1,215 |
| 2007-04-11 | 1,228 | 1,233 | 1,220 | 1,225 | 10,400 | 1,225 |
| 2007-04-10 | 1,228 | 1,230 | 1,225 | 1,227 | 4,500 | 1,227 |
| 2007-04-09 | 1,231 | 1,231 | 1,220 | 1,229 | 6,700 | 1,229 |
| 2007-04-06 | 1,229 | 1,235 | 1,228 | 1,229 | 8,800 | 1,229 |
| 2007-04-05 | 1,237 | 1,237 | 1,227 | 1,234 | 10,400 | 1,234 |
| 2007-04-04 | 1,234 | 1,237 | 1,230 | 1,237 | 4,500 | 1,237 |
| 2007-04-03 | 1,233 | 1,233 | 1,225 | 1,226 | 3,600 | 1,226 |
| 2007-04-02 | 1,232 | 1,239 | 1,231 | 1,233 | 14,300 | 1,233 |
| 2007-03-30 | 1,220 | 1,232 | 1,220 | 1,225 | 4,100 | 1,225 |
| 2007-03-29 | 1,220 | 1,222 | 1,215 | 1,217 | 4,100 | 1,217 |
| 2007-03-28 | 1,223 | 1,225 | 1,216 | 1,219 | 6,200 | 1,219 |
| 2007-03-27 | 1,221 | 1,224 | 1,210 | 1,222 | 5,200 | 1,222 |
| 2007-03-26 | 1,220 | 1,222 | 1,211 | 1,222 | 14,700 | 1,222 |
| 2007-03-23 | 1,208 | 1,220 | 1,208 | 1,219 | 5,800 | 1,219 |
| 2007-03-22 | 1,211 | 1,215 | 1,201 | 1,208 | 11,900 | 1,208 |
| 2007-03-20 | 1,210 | 1,210 | 1,206 | 1,207 | 3,600 | 1,207 |
| 2007-03-19 | 1,200 | 1,210 | 1,200 | 1,205 | 9,900 | 1,205 |
| 2007-03-16 | 1,208 | 1,213 | 1,201 | 1,203 | 6,100 | 1,203 |
| 2007-03-15 | 1,201 | 1,211 | 1,200 | 1,203 | 4,800 | 1,203 |
| 2007-03-14 | 1,211 | 1,212 | 1,203 | 1,203 | 10,100 | 1,203 |
| 2007-03-13 | 1,225 | 1,225 | 1,211 | 1,211 | 5,000 | 1,211 |
| 2007-03-12 | 1,226 | 1,226 | 1,218 | 1,223 | 7,900 | 1,223 |
| 2007-03-09 | 1,202 | 1,226 | 1,202 | 1,220 | 10,900 | 1,220 |
| 2007-03-08 | 1,208 | 1,220 | 1,208 | 1,218 | 2,200 | 1,218 |
| 2007-03-07 | 1,220 | 1,224 | 1,206 | 1,207 | 7,100 | 1,207 |
| 2007-03-06 | 1,198 | 1,206 | 1,196 | 1,206 | 7,600 | 1,206 |
| 2007-03-05 | 1,212 | 1,231 | 1,190 | 1,204 | 29,600 | 1,204 |
| 2007-03-02 | 1,225 | 1,226 | 1,216 | 1,216 | 17,600 | 1,216 |
| 2007-03-01 | 1,234 | 1,237 | 1,221 | 1,223 | 14,800 | 1,223 |
| 2007-02-28 | 1,210 | 1,234 | 1,202 | 1,225 | 19,200 | 1,225 |
| 2007-02-27 | 1,246 | 1,258 | 1,246 | 1,253 | 10,800 | 1,253 |
| 2007-02-26 | 1,250 | 1,250 | 1,242 | 1,245 | 11,300 | 1,245 |
| 2007-02-23 | 1,243 | 1,247 | 1,239 | 1,241 | 31,700 | 1,241 |
| 2007-02-22 | 1,256 | 1,261 | 1,246 | 1,246 | 18,800 | 1,246 |
| 2007-02-21 | 1,255 | 1,258 | 1,246 | 1,250 | 15,500 | 1,250 |
| 2007-02-20 | 1,257 | 1,258 | 1,251 | 1,256 | 4,600 | 1,256 |
| 2007-02-19 | 1,250 | 1,255 | 1,250 | 1,252 | 12,400 | 1,252 |
| 2007-02-16 | 1,246 | 1,254 | 1,245 | 1,247 | 7,600 | 1,247 |
| 2007-02-15 | 1,255 | 1,255 | 1,245 | 1,255 | 10,700 | 1,255 |
| 2007-02-14 | 1,248 | 1,257 | 1,248 | 1,250 | 7,500 | 1,250 |
| 2007-02-13 | 1,243 | 1,257 | 1,243 | 1,243 | 8,800 | 1,243 |
| 2007-02-09 | 1,252 | 1,252 | 1,238 | 1,240 | 9,700 | 1,240 |
| 2007-02-08 | 1,241 | 1,263 | 1,236 | 1,236 | 18,900 | 1,236 |
| 2007-02-07 | 1,246 | 1,255 | 1,240 | 1,250 | 13,000 | 1,250 |
| 2007-02-06 | 1,251 | 1,252 | 1,242 | 1,245 | 9,700 | 1,245 |
| 2007-02-05 | 1,251 | 1,252 | 1,241 | 1,242 | 6,700 | 1,242 |
| 2007-02-02 | 1,256 | 1,256 | 1,246 | 1,248 | 2,700 | 1,248 |
| 2007-02-01 | 1,264 | 1,264 | 1,250 | 1,259 | 3,900 | 1,259 |
| 2007-01-31 | 1,264 | 1,268 | 1,249 | 1,251 | 4,700 | 1,251 |
| 2007-01-30 | 1,270 | 1,270 | 1,260 | 1,265 | 8,400 | 1,265 |
| 2007-01-29 | 1,240 | 1,257 | 1,240 | 1,255 | 6,500 | 1,255 |
| 2007-01-26 | 1,248 | 1,250 | 1,237 | 1,239 | 8,300 | 1,239 |
| 2007-01-25 | 1,256 | 1,260 | 1,235 | 1,235 | 11,600 | 1,235 |
| 2007-01-24 | 1,245 | 1,258 | 1,240 | 1,246 | 11,600 | 1,246 |
| 2007-01-23 | 1,248 | 1,250 | 1,238 | 1,240 | 7,900 | 1,240 |
| 2007-01-22 | 1,226 | 1,238 | 1,226 | 1,238 | 10,400 | 1,238 |
| 2007-01-19 | 1,228 | 1,231 | 1,225 | 1,228 | 4,700 | 1,228 |
| 2007-01-18 | 1,228 | 1,235 | 1,224 | 1,228 | 13,000 | 1,228 |
| 2007-01-17 | 1,223 | 1,229 | 1,223 | 1,228 | 7,700 | 1,228 |
| 2007-01-16 | 1,223 | 1,227 | 1,222 | 1,227 | 6,100 | 1,227 |
| 2007-01-15 | 1,215 | 1,225 | 1,215 | 1,225 | 7,600 | 1,225 |
| 2007-01-12 | 1,211 | 1,224 | 1,211 | 1,213 | 7,000 | 1,213 |
| 2007-01-11 | 1,213 | 1,224 | 1,211 | 1,211 | 3,500 | 1,211 |
| 2007-01-10 | 1,227 | 1,227 | 1,212 | 1,212 | 8,600 | 1,212 |
| 2007-01-09 | 1,224 | 1,230 | 1,220 | 1,229 | 12,400 | 1,229 |
| 2007-01-05 | 1,231 | 1,231 | 1,220 | 1,220 | 9,600 | 1,220 |
| 2007-01-04 | 1,235 | 1,235 | 1,223 | 1,233 | 5,300 | 1,233 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1993-12-27]1株→1.2株 [1990-12-25]1株→1.1株